Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 0.9085 0.9240 0.8852 0.8930 555,178 -0.01(-1.43%)
Sep 29, 2004 0.9085 0.9163 0.9059 0.9059 147,970 -0.00(-0.28%)
Sep 28, 2004 0.9163 0.9189 0.9059 0.9085 156,856 -0.00(-0.28%)
Sep 27, 2004 0.9111 0.9189 0.9033 0.9111 185,059 +0.01(+0.57%)
Sep 24, 2004 0.9007 0.9111 0.9007 0.9059 149,902 +0.01(+0.57%)
Sep 23, 2004 0.9059 0.9111 0.9007 0.9007 179,264 -0.00(-0.29%)
Sep 22, 2004 0.9111 0.9137 0.9033 0.9033 184,286 +0.00(+0.29%)
Sep 21, 2004 0.9085 0.9111 0.9007 0.9007 188,922 -0.00(-0.29%)
Sep 20, 2004 0.9111 0.9163 0.9007 0.9033 161,878 +0.00(+0.29%)
Sep 17, 2004 0.9189 0.9215 0.8982 0.9007 209,785 -0.02(-1.69%)
Sep 16, 2004 0.9189 0.9189 0.9085 0.9163 134,448 -0.00(-0.28%)
Sep 15, 2004 0.9059 0.9189 0.9059 0.9189 208,626 +0.01(+0.85%)
Sep 14, 2004 0.9111 0.9163 0.9007 0.9111 138,311 +0.01(+0.86%)
Sep 13, 2004 0.9007 0.9189 0.8956 0.9033 323,757 +0.01(+1.16%)
Sep 10, 2004 0.8982 0.9033 0.8930 0.8930 87,314 +0.00(+0.00%)
Sep 09, 2004 0.9033 0.9033 0.8904 0.8930 200,899 +0.00(+0.00%)
Sep 08, 2004 0.8878 0.9007 0.8878 0.8930 116,289 +0.00(+0.29%)
Sep 07, 2004 0.8982 0.9007 0.8878 0.8904 115,903 +0.00(+0.00%)
Sep 03, 2004 0.8930 0.8956 0.8852 0.8904 92,336 +0.00(+0.00%)
Sep 02, 2004 0.8878 0.8956 0.8878 0.8904 75,337 +0.00(+0.29%)
Sep 01, 2004 0.8956 0.8982 0.8852 0.8878 156,469 -0.00(-0.29%)
Aug 31, 2004 0.8878 0.8930 0.8852 0.8904 62,587 +0.01(+0.88%)
Aug 30, 2004 0.8826 0.8878 0.8775 0.8826 226,784 -0.00(-0.29%)
Aug 27, 2004 0.8775 0.8878 0.8775 0.8852 167,673 +0.00(+0.29%)
Aug 26, 2004 0.8878 0.8930 0.8775 0.8826 134,834 +0.00(+0.00%)
Aug 25, 2004 0.8878 0.8930 0.8800 0.8826 200,899 -0.00(-0.29%)
Aug 24, 2004 0.8878 0.8904 0.8749 0.8852 142,947 -0.00(-0.29%)
Aug 23, 2004 0.8800 0.8878 0.8775 0.8878 156,469 +0.01(+0.88%)
Aug 20, 2004 0.8826 0.8852 0.8749 0.8800 546,678 +0.00(+0.29%)
Aug 19, 2004 0.8826 0.8852 0.8775 0.8775 37,089 +0.00(+0.00%)
Aug 18, 2004 0.8749 0.8852 0.8749 0.8775 107,404 +0.00(+0.00%)
Aug 17, 2004 0.8852 0.8852 0.8749 0.8775 265,419 -0.01(-0.59%)
Aug 16, 2004 0.8723 0.8852 0.8723 0.8826 184,286 +0.01(+0.89%)
Aug 13, 2004 0.8723 0.8775 0.8671 0.8749 241,852 +0.00(+0.00%)
Aug 12, 2004 0.8671 0.8749 0.8645 0.8749 183,127 +0.01(+0.60%)
Aug 11, 2004 0.8697 0.8749 0.8645 0.8697 140,243 +0.00(+0.30%)
Aug 10, 2004 0.8723 0.8749 0.8671 0.8671 124,016 -0.00(-0.30%)
Aug 09, 2004 0.8697 0.8749 0.8619 0.8697 219,444 +0.01(+0.60%)
Aug 06, 2004 0.8593 0.8697 0.8593 0.8645 182,355 +0.00(+0.30%)
Aug 05, 2004 0.8645 0.8645 0.8567 0.8619 160,333 +0.00(+0.00%)
Aug 04, 2004 0.8542 0.8619 0.8542 0.8619 320,666 +0.01(+0.91%)
Aug 03, 2004 0.8593 0.8593 0.8516 0.8542 228,716 -0.01(-0.60%)
Aug 02, 2004 0.8593 0.8645 0.8542 0.8593 311,780 +0.00(+0.30%)
Jul 30, 2004 0.8567 0.8567 0.8464 0.8567 117,835 +0.00(+0.30%)
Jul 29, 2004 0.8516 0.8542 0.8464 0.8542 59,110 +0.01(+0.61%)
Jul 28, 2004 0.8464 0.8516 0.8438 0.8490 95,813 -0.01(-0.61%)
Jul 27, 2004 0.8567 0.8593 0.8490 0.8542 197,422 +0.00(+0.30%)
Jul 26, 2004 0.8619 0.8645 0.8516 0.8516 159,560 -0.01(-0.60%)
Jul 23, 2004 0.8542 0.8593 0.8542 0.8567 79,587 +0.00(+0.30%)
Jul 22, 2004 0.8567 0.8619 0.8490 0.8542 161,878 +0.00(+0.30%)
Jul 21, 2004 0.8567 0.8593 0.8464 0.8516 185,059 -0.00(-0.30%)
Jul 20, 2004 0.8542 0.8619 0.8542 0.8542 72,246 -0.00(-0.30%)
Jul 19, 2004 0.8619 0.8645 0.8567 0.8567 204,763 +0.01(+0.61%)
Jul 16, 2004 0.8542 0.8619 0.8516 0.8516 152,992 -0.00(-0.30%)
Jul 15, 2004 0.8542 0.8542 0.8490 0.8542 130,584 +0.00(+0.00%)
Jul 14, 2004 0.8542 0.8593 0.8516 0.8542 121,698 +0.00(+0.00%)
Jul 13, 2004 0.8567 0.8567 0.8542 0.8542 90,018 +0.00(+0.00%)
Jul 12, 2004 0.8516 0.8567 0.8490 0.8542 168,060 +0.00(+0.00%)
Jul 09, 2004 0.8542 0.8542 0.8516 0.8542 77,269 +0.00(+0.00%)
Jul 08, 2004 0.8542 0.8542 0.8464 0.8542 64,906 +0.00(+0.00%)
Jul 07, 2004 0.8464 0.8567 0.8412 0.8542 279,714 +0.01(+1.23%)
Jul 06, 2004 0.8412 0.8464 0.8386 0.8438 211,330 +0.01(+0.62%)
Jul 02, 2004 0.8412 0.8438 0.8360 0.8386 101,995 +0.01(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.